Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 740.00 | 741.00 | 716.00 | 724.00 | 693.06 | 1,386,628 |
| 2022-10-28 | 711.00 | 738.00 | 702.00 | 734.00 | 702.63 | 3,542,278 |
| 2022-10-27 | 676.00 | 689.00 | 676.00 | 689.00 | 659.56 | 1,051,195 |
| 2022-10-26 | 643.00 | 643.00 | 610.00 | 627.00 | 600.21 | 1,212,942 |
| 2022-10-25 | 649.00 | 650.00 | 635.00 | 638.00 | 610.74 | 751,669 |
| 2022-10-24 | 649.00 | 649.00 | 632.00 | 640.00 | 612.65 | 691,222 |
| 2022-10-21 | 653.00 | 653.00 | 617.00 | 617.00 | 590.63 | 1,353,900 |
| 2022-10-20 | 665.00 | 665.00 | 641.00 | 649.00 | 621.27 | 2,687,888 |
| 2022-10-19 | 678.00 | 688.00 | 663.00 | 672.00 | 643.28 | 1,036,057 |
| 2022-10-18 | 699.00 | 706.00 | 653.00 | 678.00 | 649.03 | 1,634,738 |
| 2022-10-17 | 730.00 | 730.00 | 673.00 | 685.00 | 655.73 | 2,002,343 |
| 2022-10-14 | 806.00 | 809.00 | 747.00 | 747.00 | 715.08 | 1,298,707 |
| 2022-10-13 | 798.00 | 804.00 | 760.00 | 779.00 | 745.71 | 694,299 |
| 2022-10-12 | 795.00 | 807.00 | 788.00 | 790.00 | 756.24 | 633,892 |
| 2022-10-11 | 811.00 | 816.00 | 786.00 | 792.00 | 758.15 | 871,439 |
| 2022-10-07 | 822.00 | 826.00 | 808.00 | 811.00 | 776.34 | 403,858 |
| 2022-10-06 | 830.00 | 840.00 | 816.00 | 823.00 | 787.83 | 916,037 |
| 2022-10-05 | 810.00 | 830.00 | 809.00 | 824.00 | 788.79 | 1,267,034 |
| 2022-10-04 | 820.00 | 837.00 | 796.00 | 804.00 | 769.64 | 1,544,947 |
| 2022-10-03 | 802.00 | 817.00 | 800.00 | 805.00 | 770.60 | 790,539 |
| 2022-09-30 | 783.00 | 808.00 | 775.00 | 808.00 | 773.47 | 1,124,178 |
| 2022-09-29 | 780.00 | 810.00 | 778.00 | 783.00 | 749.54 | 1,478,815 |
| 2022-09-28 | 790.00 | 802.00 | 765.00 | 767.00 | 734.22 | 1,192,261 |
| 2022-09-27 | 772.00 | 792.00 | 769.00 | 786.00 | 752.41 | 814,990 |
| 2022-09-26 | 770.00 | 774.00 | 751.00 | 767.00 | 734.22 | 620,257 |
| 2022-09-23 | 781.00 | 784.00 | 764.00 | 765.00 | 732.31 | 808,092 |
| 2022-09-22 | 775.00 | 783.00 | 765.00 | 780.00 | 746.67 | 377,203 |
| 2022-09-21 | 793.00 | 793.00 | 766.00 | 780.00 | 746.67 | 476,398 |
| 2022-09-20 | 795.00 | 798.00 | 781.00 | 793.00 | 759.11 | 405,947 |
| 2022-09-19 | 785.00 | 789.00 | 770.00 | 780.00 | 746.67 | 277,100 |
| 2022-09-16 | 772.00 | 793.00 | 772.00 | 780.00 | 746.67 | 299,231 |
| 2022-09-15 | 786.00 | 798.00 | 780.00 | 780.00 | 746.67 | 643,830 |
| 2022-09-14 | 771.00 | 797.00 | 770.00 | 786.00 | 752.41 | 346,250 |
| 2022-09-13 | 798.00 | 817.00 | 795.00 | 798.00 | 763.90 | 721,879 |
| 2022-09-12 | 799.00 | 809.00 | 781.00 | 795.00 | 761.03 | 1,215,903 |
| 2022-09-08 | 742.00 | 770.00 | 736.00 | 765.00 | 732.31 | 698,670 |
| 2022-09-07 | 736.00 | 739.00 | 722.00 | 734.00 | 702.63 | 367,992 |
| 2022-09-06 | 726.00 | 741.00 | 726.00 | 736.00 | 704.55 | 300,734 |
| 2022-09-05 | 730.00 | 737.00 | 709.00 | 728.00 | 696.89 | 821,317 |
| 2022-09-02 | 754.00 | 762.00 | 742.00 | 742.00 | 710.29 | 506,804 |
| 2022-09-01 | 757.00 | 760.00 | 745.00 | 751.00 | 718.91 | 564,191 |
| 2022-08-31 | 760.00 | 771.00 | 755.00 | 770.00 | 737.09 | 413,311 |
| 2022-08-30 | 763.00 | 767.00 | 756.00 | 760.00 | 727.52 | 375,068 |
| 2022-08-29 | 741.00 | 769.00 | 740.00 | 763.00 | 730.39 | 434,507 |
| 2022-08-26 | 799.00 | 813.00 | 775.00 | 776.00 | 742.84 | 674,454 |
| 2022-08-25 | 793.00 | 802.00 | 785.00 | 788.00 | 754.32 | 859,464 |
| 2022-08-24 | 757.00 | 790.00 | 757.00 | 787.00 | 753.37 | 981,464 |
| 2022-08-23 | 750.00 | 767.00 | 748.00 | 755.00 | 722.74 | 380,387 |
| 2022-08-22 | 760.00 | 767.00 | 749.00 | 755.00 | 722.74 | 474,101 |
| 2022-08-19 | 751.00 | 768.00 | 751.00 | 760.00 | 727.52 | 389,038 |
| 2022-08-18 | 747.00 | 757.00 | 738.00 | 750.00 | 717.95 | 453,508 |
| 2022-08-17 | 749.00 | 768.00 | 746.00 | 750.00 | 717.95 | 428,719 |
| 2022-08-16 | 769.00 | 773.00 | 751.00 | 760.00 | 727.52 | 774,699 |
| 2022-08-15 | 730.00 | 765.00 | 730.00 | 760.00 | 727.52 | 770,111 |
| 2022-08-12 | 732.00 | 733.00 | 722.00 | 725.00 | 694.02 | 340,103 |
| 2022-08-11 | 735.00 | 740.00 | 729.00 | 732.00 | 700.72 | 528,247 |
| 2022-08-10 | 722.00 | 727.00 | 710.00 | 715.00 | 684.44 | 455,172 |
| 2022-08-09 | 710.00 | 732.00 | 700.00 | 725.00 | 694.02 | 427,697 |
| 2022-08-08 | 709.00 | 718.00 | 700.00 | 711.00 | 680.62 | 303,117 |
| 2022-08-05 | 683.00 | 712.00 | 679.00 | 707.00 | 676.79 | 1,045,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 50.0000 TWD |
| 2022-06-17 | 25.0000 TWD |
| 2021-07-23 | 32.0000 TWD |
| 2020-07-03 | 22.9988 TWD |
| 2019-07-11 | 16.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.